Hot Features
プレミアム
Amplitude Inc (AMPL)
NASDAQ
登録してリアルタイムのチャート、分析ツール、価格を入手してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.84 | 8.34990059642 | 10.06 | 10.86 | 9.4 | 455373 | 10.17136541 | CS |
| 4 | 1.79 | 19.6487376509 | 9.11 | 11 | 8.96 | 471731 | 9.88606629 | CS |
| 12 | 1.83 | 20.1764057332 | 9.07 | 11 | 8.36 | 426599 | 9.21507164 | CS |
| 26 | 1.34 | 14.0167364017 | 9.56 | 11 | 7.42 | 567042 | 8.82503109 | CS |
| 52 | 0.28 | 2.63653483992 | 10.62 | 14.42 | 7.42 | 510915 | 10.00652376 | CS |
| 156 | -58.25 | -84.2371655821 | 69.15 | 72.17 | 7.42 | 697917 | 17.6001977 | CS |
| 260 | 8.41 | 337.751004016 | 2.49 | 87.98 | 2.49 | 551652 | 21.40785746 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732318500 | 10.735 | 0.25 | 2.43 | 10.6 | 10.86 | 10.54 | 350403 |
| 1732232100 | 10.48 | 0.15 | 1.40 | 10.43 | 10.63 | 10.265 | 360500 |
| 1732145700 | 10.335 | -0.16 | -1.48 | 10.34 | 10.55 | 10.14 | 360703 |
| 1732059300 | 10.49 | 0.73 | 7.48 | 9.74 | 10.52 | 9.68 | 516664 |
| 1731972900 | 9.76 | 0.17 | 1.77 | 9.5186 | 9.81 | 9.4 | 780296 |
| 1731713700 | 9.59 | -0.48 | -4.77 | 10.06 | 10.06 | 9.57 | 363671 |
| 1731627300 | 10.07 | -0.18 | -1.76 | 10.235 | 10.235 | 9.91 | 343089 |
| 1731540900 | 10.25 | -0.25 | -2.38 | 10.49 | 10.5299 | 10.25 | 334109 |
| 1731454500 | 10.5 | 0.22 | 2.14 | 10.015 | 10.57 | 10.01 | 419072 |
| 1731368100 | 10.28 | 0.39 | 3.94 | 9.92 | 10.63 | 9.9 | 621549 |
| 1731108900 | 9.89 | -0.6 | -5.72 | 11 | 11 | 9.6199999 | 1126062 |
| 1731022500 | 10.49 | 0.52 | 5.22 | 9.96 | 10.52 | 9.927 | 822056 |
| 1730936100 | 9.97 | 0.55 | 5.84 | 9.92 | 10.01 | 9.8699999 | 650842 |
| 1730849700 | 9.42 | 0.14 | 1.51 | 9.27 | 9.445 | 9.248 | 250036 |
| 1730763300 | 9.28 | -0.02 | -0.22 | 9.2899999 | 9.45 | 9.22 | 326406 |
| 1730500500 | 9.3 | 0.31 | 3.45 | 9.06 | 9.31 | 8.96 | 482490 |
| 1730414100 | 8.99 | -0.22 | -2.39 | 9.21 | 9.24 | 8.98 | 357339 |
| 1730327700 | 9.21 | -0.03 | -0.32 | 9.24 | 9.49 | 9.2 | 433958 |
| 1730241300 | 9.24 | 0.23 | 2.55 | 8.965 | 9.285 | 8.965 | 186335 |
| 1730154900 | 9.01 | -0.1 | -1.10 | 9.25 | 9.26 | 8.96 | 537922 |
| 1729895700 | 9.11 | 0.08 | 0.89 | 9.11 | 9.3 | 9.065 | 282847 |
| 1729809300 | 9.03 | 0.03 | 0.33 | 9.06 | 9.15 | 8.9949999 | 216386 |
| 1729722900 | 9 | -0.03 | -0.33 | 9 | 9.05 | 8.89 | 446823 |
| 1729636500 | 9.03 | 0.08 | 0.89 | 8.9149999 | 9.0693 | 8.8699999 | 339028 |
| 1729550100 | 8.95 | -0.07 | -0.78 | 8.98 | 9 | 8.83 | 372380 |
| 1729290900 | 9.02 | 0.08 | 0.89 | 8.96 | 9.13 | 8.92 | 295103 |
| 1729204500 | 8.94 | 0.04 | 0.45 | 8.89 | 8.97 | 8.72 | 381644 |
| 1729118100 | 8.9 | -0.05 | -0.56 | 9 | 9.02 | 8.83 | 274244 |
| 1729031700 | 8.95 | 0.31 | 3.59 | 8.61 | 9.045 | 8.61 | 334844 |
| 1728945300 | 8.64 | 0.11 | 1.29 | 8.66 | 8.7094 | 8.47 | 389179 |
| 1728686100 | 8.53 | -0.01 | -0.12 | 8.57 | 8.69 | 8.53 | 257312 |
| 1728599700 | 8.5399999 | -0.15 | -1.73 | 8.5399999 | 8.64 | 8.46 | 261611 |
| 1728513300 | 8.69 | 0.12 | 1.40 | 8.61 | 8.76 | 8.55 | 381116 |
| 1728426900 | 8.57 | -0.06 | -0.70 | 8.63 | 8.67 | 8.51 | 343051 |
| 1728340500 | 8.63 | -0.35 | -3.90 | 8.93 | 8.93 | 8.51 | 428593 |
| 1728081300 | 8.98 | 0.4 | 4.66 | 8.76 | 9.07 | 8.75 | 461191 |
| 1727994900 | 8.58 | 0.07 | 0.82 | 8.44 | 8.6 | 8.36 | 374146 |
| 1727908500 | 8.51 | -0.15 | -1.73 | 8.64 | 8.71 | 8.51 | 227746 |
| 1727822100 | 8.66 | -0.31 | -3.46 | 8.95 | 8.98 | 8.6 | 296402 |
| 1727735520 | 8.97 | 0.02 | 0.22 | 8.9 | 9.09 | 8.81 | 311064 |
| 1727476500 | 8.95 | 0.12 | 1.36 | 8.9 | 9.05 | 8.84 | 447250 |
| 1727390100 | 8.83 | 0.19 | 2.20 | 8.8 | 8.9 | 8.7 | 406024 |
| 1727303700 | 8.64 | 0.04 | 0.47 | 8.58 | 8.77 | 8.49 | 634977 |
| 1727217300 | 8.6 | -0.13 | -1.49 | 8.8 | 8.85 | 8.56 | 342177 |
| 1727130900 | 8.73 | -0.33 | -3.64 | 9.05 | 9.05 | 8.7 | 468174 |
| 1726871700 | 9.06 | 0.01 | 0.11 | 9.05 | 9.1199999 | 8.89 | 1029807 |
| 1726785300 | 9.05 | 0.21 | 2.38 | 9.08 | 9.25 | 8.94 | 487324 |
| 1726698900 | 8.84 | -0.05 | -0.56 | 8.9 | 9.1 | 8.82 | 386929 |
| 1726612500 | 8.89 | 0.03 | 0.34 | 8.95 | 9.02 | 8.81 | 287995 |
| 1726526100 | 8.86 | 0.02 | 0.23 | 8.8699999 | 8.92 | 8.75 | 301663 |
| 1726266900 | 8.84 | 0.08 | 0.91 | 8.84 | 9 | 8.75 | 490798 |
| 1726180500 | 8.76 | 0.2 | 2.34 | 8.59 | 8.8 | 8.47 | 315379 |
| 1726094100 | 8.56 | -0.14 | -1.61 | 8.63 | 8.7185 | 8.43 | 470737 |
| 1726007700 | 8.7 | -0.01 | -0.11 | 8.66 | 8.73 | 8.56 | 424905 |
| 1725921300 | 8.71 | 0.13 | 1.52 | 8.67 | 8.85 | 8.6 | 656460 |
| 1725662100 | 8.58 | -0.06 | -0.69 | 8.76 | 8.76 | 8.36 | 538496 |
| 1725575700 | 8.64 | -0.06 | -0.69 | 8.72 | 8.75 | 8.5 | 318110 |
| 1725489300 | 8.7 | 0.12 | 1.40 | 8.56 | 8.82 | 8.45 | 290361 |
| 1725402900 | 8.58 | -0.23 | -2.61 | 8.755 | 8.84 | 8.47 | 373855 |
| 1725057300 | 8.81 | -0.17 | -1.89 | 9.07 | 9.1199999 | 8.76 | 626279 |
| 1724970900 | 8.98 | 0.15 | 1.70 | 8.96 | 9.23 | 8.86 | 814644 |
| 1724884500 | 8.83 | -0.06 | -0.67 | 8.8699999 | 8.96 | 8.78 | 326734 |
| 1724798100 | 8.89 | -0.04 | -0.45 | 8.84 | 8.94 | 8.78 | 277684 |
| 1724711700 | 8.93 | 0.12 | 1.36 | 8.9 | 8.99 | 8.865 | 281178 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約
